Oracle Corporation (BKK:ORCL80)
Thailand · Delayed Price · Currency is THB 4.240
-0.260 (-5.78%)
At close: Oct 22, 2026
BKK:ORCL80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4.30 | 4.50 | 4.24 | 4.24 | 4.24 | -5.78% | 555,584 |
| Oct 21, 2026 | 4.48 | 4.52 | 4.30 | 4.50 | 4.50 | 4.65% | 498,021 |
| Oct 20, 2026 | 4.34 | 4.40 | 4.30 | 4.30 | 4.30 | -1.83% | 236,423 |
| Oct 19, 2026 | 4.38 | 4.52 | 4.30 | 4.38 | 4.38 | 1.86% | 316,513 |
| Oct 15, 2026 | 4.34 | 4.78 | 4.28 | 4.30 | 4.30 | -10.42% | 4,049,221 |
| Oct 14, 2026 | 4.82 | 4.82 | 4.60 | 4.80 | 4.80 | 1.27% | 7,438,511 |
| Oct 12, 2026 | 4.62 | 4.78 | 4.62 | 4.74 | 4.74 | 2.60% | 439,530 |
| Oct 9, 2026 | 4.58 | 4.80 | 4.56 | 4.62 | 4.62 | -4.22% | 3,215,652 |
| Oct 8, 2026 | 4.84 | 4.88 | 4.78 | 4.84 | 4.82 | - | 63,516 |
| Oct 7, 2026 | 4.86 | 4.92 | 4.82 | 4.84 | 4.82 | 0.41% | 3,585,741 |
| Oct 6, 2026 | 4.82 | 4.92 | 4.80 | 4.82 | 4.80 | -0.41% | 3,010,772 |
| Oct 5, 2026 | 4.70 | 4.84 | 4.70 | 4.84 | 4.82 | 2.98% | 709,206 |
| Oct 2, 2026 | 4.70 | 4.70 | 4.58 | 4.70 | 4.68 | - | 1,719,455 |
| Oct 1, 2026 | 4.62 | 4.74 | 4.54 | 4.70 | 4.68 | 1.73% | 856,396 |
| Sep 30, 2026 | 4.46 | 4.82 | 4.46 | 4.62 | 4.60 | 4.05% | 1,542,275 |
| Sep 29, 2026 | 4.50 | 4.54 | 4.44 | 4.44 | 4.42 | -1.33% | 1,203,499 |
| Sep 28, 2026 | 4.66 | 4.70 | 4.50 | 4.50 | 4.48 | -3.43% | 889,766 |
| Sep 25, 2026 | 4.76 | 4.76 | 4.48 | 4.66 | 4.64 | -2.10% | 1,474,903 |
| Sep 24, 2026 | 4.96 | 4.98 | 4.76 | 4.76 | 4.74 | -4.42% | 810,387 |
| Sep 23, 2026 | 5.00 | 5.10 | 4.94 | 4.98 | 4.96 | 0.81% | 357,590 |
| Sep 22, 2026 | 4.94 | 4.98 | 4.88 | 4.94 | 4.92 | - | 217,438 |
| Sep 21, 2026 | 5.00 | 5.00 | 4.82 | 4.94 | 4.92 | -2.18% | 1,159,019 |
| Sep 18, 2026 | 4.90 | 5.05 | 4.88 | 5.05 | 5.03 | 2.64% | 669,170 |
| Sep 17, 2026 | 4.72 | 4.92 | 4.64 | 4.92 | 4.90 | 5.13% | 963,347 |
| Sep 16, 2026 | 4.80 | 4.80 | 4.68 | 4.68 | 4.66 | -1.68% | 433,469 |
| Sep 15, 2026 | 4.78 | 4.82 | 4.72 | 4.76 | 4.74 | -0.83% | 975,918 |
| Sep 14, 2026 | 5.40 | 5.45 | 4.80 | 4.80 | 4.78 | -11.11% | 2,158,202 |
| Sep 11, 2026 | 5.30 | 5.45 | 5.10 | 5.40 | 5.38 | 1.89% | 440,405 |
| Sep 10, 2026 | 5.35 | 5.40 | 5.25 | 5.30 | 5.28 | -1.85% | 416,621 |
| Sep 9, 2026 | 5.45 | 5.55 | 5.35 | 5.40 | 5.38 | - | 733,951 |
| Sep 8, 2026 | 5.30 | 5.45 | 5.30 | 5.40 | 5.38 | 1.89% | 284,325 |
| Sep 7, 2026 | 5.15 | 5.30 | 5.15 | 5.30 | 5.28 | 1.92% | 379,925 |
| Sep 4, 2026 | 4.84 | 5.20 | 4.84 | 5.20 | 5.18 | 7.44% | 781,443 |
| Sep 3, 2026 | 4.68 | 4.86 | 4.68 | 4.84 | 4.82 | 4.31% | 571,028 |
| Sep 2, 2026 | 4.90 | 4.90 | 4.64 | 4.64 | 4.62 | -4.53% | 693,482 |
| Sep 1, 2026 | 4.96 | 5.00 | 4.86 | 4.86 | 4.84 | -1.62% | 312,376 |
| Aug 31, 2026 | 5.00 | 5.05 | 4.94 | 4.94 | 4.92 | -0.80% | 240,710 |
| Aug 28, 2026 | 5.00 | 5.05 | 4.84 | 4.98 | 4.96 | -0.40% | 1,468,123 |
| Aug 27, 2026 | 4.78 | 5.00 | 4.78 | 5.00 | 4.98 | 5.93% | 1,635,807 |
| Aug 26, 2026 | 4.72 | 4.78 | 4.68 | 4.72 | 4.70 | 0.43% | 226,800 |
| Aug 25, 2026 | 4.76 | 4.76 | 4.64 | 4.70 | 4.68 | -1.26% | 62,567 |
| Aug 24, 2026 | 4.70 | 4.84 | 4.70 | 4.76 | 4.74 | 1.71% | 312,081 |
| Aug 21, 2026 | 4.72 | 4.78 | 4.64 | 4.68 | 4.66 | -1.68% | 216,243 |
| Aug 20, 2026 | 4.62 | 4.82 | 4.54 | 4.76 | 4.74 | 1.28% | 329,506 |
| Aug 19, 2026 | 4.72 | 4.82 | 4.66 | 4.70 | 4.68 | - | 837,603 |
| Aug 18, 2026 | 4.92 | 4.94 | 4.70 | 4.70 | 4.68 | -4.08% | 430,596 |
| Aug 17, 2026 | 5.20 | 5.20 | 4.90 | 4.90 | 4.88 | -5.77% | 4,872,044 |
| Aug 14, 2026 | 5.05 | 5.25 | 5.00 | 5.20 | 5.18 | 2.97% | 2,011,208 |
| Aug 13, 2026 | 5.00 | 5.10 | 4.80 | 5.05 | 5.03 | 1.00% | 731,467 |
| Aug 11, 2026 | 4.92 | 5.00 | 4.86 | 5.00 | 4.98 | 2.04% | 730,999 |